Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.57	30.55	30.55	30.55	3,406,137	+0.07(+0.24%)
Dec 30, 2009	30.49	30.59	30.21	30.48	2,234,255	-0.21(-0.67%)
Dec 29, 2009	30.86	31.12	30.65	30.69	2,711,360	-0.02(-0.08%)
Dec 28, 2009	31.17	31.26	30.58	30.71	2,376,113	-0.28(-0.90%)
Dec 24, 2009	30.48	31.23	30.38	30.99	2,027,559	+0.53(+1.73%)
Dec 23, 2009	30.78	30.96	30.25	30.46	3,863,510	-0.27(-0.88%)
Dec 22, 2009	31.17	31.26	30.68	30.74	4,204,445	-0.47(-1.51%)
Dec 21, 2009	31.72	31.84	31.19	31.21	5,046,597	-0.27(-0.86%)
Dec 18, 2009	30.91	31.48	30.75	31.48	11,684,396	+0.76(+2.46%)
Dec 17, 2009	31.80	31.96	30.65	30.72	8,564,476	-1.57(-4.86%)
Dec 16, 2009	32.15	32.50	31.92	32.29	5,879,933	+0.34(+1.07%)
Dec 15, 2009	32.26	32.67	31.75	31.95	7,394,436	-0.77(-2.34%)
Dec 14, 2009	32.31	32.84	32.31	32.71	6,134,144	+0.52(+1.61%)
Dec 11, 2009	31.00	32.26	30.95	32.19	8,394,498	+1.34(+4.34%)
Dec 10, 2009	30.83	31.37	30.62	30.86	6,292,233	+0.09(+0.29%)
Dec 09, 2009	29.96	30.90	29.87	30.77	7,877,825	+0.80(+2.69%)
Dec 08, 2009	29.49	30.07	29.47	29.96	6,975,501	+0.10(+0.35%)
Dec 07, 2009	30.66	30.78	29.63	29.86	7,620,110	-0.36(-1.19%)
Dec 04, 2009	30.19	30.50	29.52	30.22	15,013,774	+0.80(+2.71%)
Dec 03, 2009	30.78	31.08	29.20	29.42	11,977,484	-1.14(-3.73%)
Dec 02, 2009	30.26	30.90	29.98	30.56	6,606,624	+0.21(+0.68%)